My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rezolve AI PLC - Warrants (NQ:RZLVW)

1.420 -0.230 (-13.94%)
Streaming Delayed Price Updated: 12:15 PM EDT, Oct 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2025 1.770 1.840 1.600 1.650 119,395 -0.12(-6.78%)
Oct 14, 2025 1.770 1.817 1.550 1.770 145,973 +0.11(+6.63%)
Oct 13, 2025 1.920 1.930 1.570 1.660 71,964 -0.06(-3.49%)
Oct 10, 2025 1.900 1.950 1.560 1.720 222,556 -0.20(-10.42%)
Oct 09, 2025 2.000 2.060 1.850 1.920 112,372 -0.07(-3.52%)
Oct 08, 2025 2.100 1.842 1.990 97,748 -0.03(-1.49%)
Oct 07, 2025 2.200 2.350 1.820 2.020 141,896 -0.13(-6.05%)
Oct 06, 2025 2.500 2.500 2.045 2.150 227,221 -0.11(-4.87%)
Oct 03, 2025 2.340 2.520 2.170 2.260 261,282 +0.26(+13.00%)
Oct 02, 2025 1.550 2.190 1.550 2.000 355,166 +0.47(+30.72%)
Oct 01, 2025 1.920 2.200 1.455 1.530 658,664 -0.07(-4.64%)
Sep 30, 2025 1.950 2.160 1.355 1.604 1,084,078 -0.37(-18.55%)
Sep 29, 2025 2.420 2.510 1.770 1.970 377,105 -0.45(-18.60%)
Sep 26, 2025 2.420 2.561 2.150 2.420 120,695 +0.01(+0.41%)
Sep 25, 2025 2.530 2.603 2.330 2.410 67,890 -0.17(-6.77%)
Sep 24, 2025 2.600 2.740 2.480 2.585 111,867 -0.10(-3.54%)
Sep 23, 2025 2.460 2.750 2.380 2.680 212,292 +0.35(+15.02%)
Sep 22, 2025 2.180 2.540 2.050 2.330 145,866 +0.14(+6.39%)
Sep 19, 2025 2.250 2.390 2.020 2.190 253,825 -0.17(-7.20%)
Sep 18, 2025 2.660 2.660 2.359 2.360 153,086 -0.15(-5.98%)
Sep 17, 2025 2.580 2.594 2.350 2.510 203,766 -0.23(-8.39%)
Sep 16, 2025 3.000 3.000 2.520 2.740 231,808 +0.03(+1.11%)
Sep 15, 2025 2.510 2.900 2.470 2.710 298,944 +0.38(+16.31%)
Sep 12, 2025 2.560 2.900 2.250 2.330 307,109 -0.18(-7.17%)
Sep 11, 2025 2.500 2.840 2.210 2.510 365,325 +0.15(+6.36%)
Sep 10, 2025 1.600 2.890 1.600 2.360 819,886 +0.78(+49.37%)
Sep 09, 2025 1.300 1.640 1.250 1.580 247,138 +0.38(+31.39%)
Sep 08, 2025 1.050 1.270 1.040 1.202 175,104 +0.15(+14.52%)
Sep 05, 2025 1.030 1.100 1.010 1.050 52,603 +0.02(+1.94%)
Sep 04, 2025 0.9900 1.030 0.9627 1.030 82,933 +0.07(+7.29%)
Sep 03, 2025 0.9500 0.9600 0.9300 0.9600 101,097 +0.05(+6.01%)
Sep 02, 2025 0.9000 0.9500 0.8400 0.9056 97,479 +0.01(+0.62%)
Aug 29, 2025 0.9500 0.9500 0.8700 0.9000 115,206 +0.03(+3.45%)
Aug 28, 2025 0.8300 0.9499 0.8000 0.8700 161,592 +0.06(+7.49%)
Aug 27, 2025 0.8300 0.8300 0.7600 0.8094 18,731 +0.01(+1.17%)
Aug 26, 2025 0.8200 0.8200 0.7800 0.8000 14,641 -0.03(-3.60%)
Aug 25, 2025 0.8200 0.8300 0.7511 0.8299 12,934 +0.02(+2.20%)
Aug 22, 2025 0.7700 0.8700 0.7075 0.8120 57,529 +0.01(+1.50%)
Aug 21, 2025 0.7716 0.8318 0.7500 0.8000 23,574 +0.02(+1.91%)
Aug 20, 2025 0.8300 0.8675 0.7500 0.7850 36,980 +0.01(+1.16%)
Aug 19, 2025 0.8000 0.8800 0.7760 0.7760 83,106 -0.00(-0.50%)
Aug 18, 2025 0.7400 0.7800 0.7399 0.7799 79,889 +0.04(+5.39%)
Aug 15, 2025 0.7500 0.7500 0.7100 0.7400 6,889 +0.00(+0.01%)
Aug 14, 2025 0.7499 0.7499 0.7133 0.7399 27,309 -0.01(-1.35%)
Aug 13, 2025 0.7500 0.7600 0.7000 0.7500 36,231 +0.01(+1.01%)
Aug 12, 2025 0.6800 0.7900 0.6800 0.7425 15,888 +0.03(+3.86%)
Aug 11, 2025 0.7399 0.7900 0.7000 0.7149 107,235 +0.01(+2.13%)
Aug 08, 2025 0.7500 0.7500 0.6800 0.7000 88,301 -0.04(-5.41%)
Aug 07, 2025 0.7277 0.7720 0.6350 0.7400 116,903 +0.04(+5.53%)
Aug 06, 2025 0.7499 0.7500 0.7010 0.7012 34,431 -0.05(-6.82%)
Aug 05, 2025 0.7400 0.7750 0.7400 0.7525 58,648 +0.01(+1.69%)
Aug 04, 2025 0.6825 0.7500 0.6814 0.7400 40,936 +0.03(+4.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.